日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

光世証券(8617)の株価時系列情報

光世証券(8617)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 90 90 89 89 40,000
2010/12/29 89 90 89 90 44,000
2010/12/28 89 90 88 89 25,000
2010/12/27 88 89 87 88 88,000
2010/12/24 90 90 89 90 68,000
2010/12/22 91 93 91 92 160,000
2010/12/21 89 92 89 90 139,000
2010/12/20 93 94 90 90 150,000
2010/12/17 94 97 93 93 204,000
2010/12/16 91 94 89 92 360,000
2010/12/15 89 92 89 90 240,000
2010/12/14 85 87 84 87 245,000
2010/12/13 82 85 82 85 127,000
2010/12/10 83 85 82 83 307,000
2010/12/09 81 87 81 86 332,000
2010/12/08 81 81 80 81 67,000
2010/12/07 79 80 79 80 52,000
2010/12/06 80 81 79 79 93,000
2010/12/03 80 80 79 80 96,000
2010/12/02 80 80 79 79 83,000
2010/12/01 78 79 78 79 89,000
2010/11/30 81 81 79 79 135,000
2010/11/29 77 82 77 82 183,000
2010/11/26 80 81 78 79 157,000
2010/11/25 82 83 81 81 114,000
2010/11/24 79 82 79 81 219,000
2010/11/22 80 83 80 83 632,000
2010/11/19 79 79 76 76 328,000
2010/11/18 76 78 74 78 317,000
2010/11/17 73 75 73 75 138,000
2010/11/16 73 76 72 76 291,000
2010/11/15 72 73 71 72 176,000
2010/11/12 75 77 72 72 327,000
2010/11/11 70 80 70 75 536,000
2010/11/10 67 70 67 69 257,000
2010/11/09 68 68 66 66 252,000
2010/11/08 71 71 68 68 184,000
2010/11/05 67 70 66 70 205,000
2010/11/04 66 67 65 66 369,000
2010/11/02 68 68 66 67 68,000
2010/11/01 68 68 66 67 31,000
2010/10/29 68 68 66 67 115,000
2010/10/28 70 71 67 67 166,000
2010/10/27 72 72 70 70 95,000
2010/10/26 73 73 72 72 33,000
2010/10/25 74 75 73 74 21,000
2010/10/22 73 74 73 73 36,000
2010/10/21 75 75 73 73 51,000
2010/10/20 75 76 74 74 81,000
2010/10/19 76 77 76 76 10,000
2010/10/18 75 77 74 77 41,000
2010/10/15 78 78 75 76 56,000
2010/10/14 79 79 78 78 37,000
2010/10/13 78 79 77 78 80,000
2010/10/12 81 81 79 80 24,000
2010/10/08 82 82 80 81 33,000
2010/10/07 81 82 80 81 85,000
2010/10/06 79 81 79 81 79,000
2010/10/05 78 78 76 78 33,000
2010/10/04 80 80 77 77 47,000
2010/10/01 82 82 80 80 34,000
2010/09/30 83 83 82 83 29,000
2010/09/29 82 84 81 84 70,000
2010/09/28 80 89 80 85 94,000
2010/09/27 80 81 79 79 113,000
2010/09/24 82 82 81 82 43,000
2010/09/22 82 83 82 82 20,000
2010/09/21 84 84 82 82 11,000
2010/09/17 82 83 82 83 16,000
2010/09/16 82 82 82 82 40,000
2010/09/15 82 84 82 82 41,000
2010/09/14 84 84 82 83 30,000
2010/09/13 84 84 83 83 13,000
2010/09/10 84 84 82 84 80,000
2010/09/09 80 82 80 82 40,000
2010/09/08 83 83 79 80 69,000
2010/09/07 83 84 83 84 28,000
2010/09/06 81 83 80 82 48,000
2010/09/03 81 81 79 81 8,000
2010/09/02 79 81 79 81 24,000
2010/09/01 79 80 78 78 38,000
2010/08/31 82 82 80 80 23,000
2010/08/30 82 83 81 83 48,000
2010/08/27 78 82 78 81 38,000
2010/08/26 80 80 79 80 20,000
2010/08/25 81 81 80 81 9,000
2010/08/24 81 81 80 81 13,000
2010/08/23 81 81 81 81 32,000
2010/08/20 83 83 81 81 34,000
2010/08/19 83 83 82 83 19,000
2010/08/18 82 83 81 82 32,000
2010/08/17 80 81 80 81 12,000
2010/08/16 82 82 80 80 78,000
2010/08/13 83 83 83 83 22,000
2010/08/12 82 84 82 82 28,000
2010/08/11 86 86 82 84 55,000
2010/08/10 87 87 86 86 16,000
2010/08/09 87 87 87 87 4,000
2010/08/06 87 87 86 87 11,000
2010/08/05 86 87 86 86 59,000
2010/08/04 89 89 87 88 28,000
2010/08/03 88 88 87 87 20,000
2010/08/02 87 89 85 89 88,000
2010/07/30 87 88 86 87 28,000
2010/07/29 90 90 87 87 17,000
2010/07/28 89 90 89 90 41,000
2010/07/27 88 89 86 89 21,000
2010/07/26 87 87 86 87 21,000
2010/07/23 85 86 84 84 26,000
2010/07/22 84 86 84 85 32,000
2010/07/21 85 85 84 85 11,000
2010/07/20 84 85 84 85 31,000
2010/07/16 87 87 85 86 54,000
2010/07/15 88 88 87 87 15,000
2010/07/14 87 88 87 88 24,000
2010/07/13 88 88 87 87 23,000
2010/07/12 88 89 88 88 22,000
2010/07/09 89 89 87 87 43,000
2010/07/08 88 89 88 89 17,000
2010/07/07 88 88 87 87 26,000
2010/07/06 87 88 86 88 69,000
2010/07/05 87 88 87 88 43,000
2010/07/02 87 88 87 88 14,000
2010/07/01 87 89 86 88 63,000
2010/06/30 88 89 88 89 52,000
2010/06/29 90 91 89 90 27,000
2010/06/28 91 91 90 91 51,000
2010/06/25 92 92 91 92 29,000
2010/06/24 92 93 91 92 33,000
2010/06/23 93 93 91 91 63,000
2010/06/22 94 95 93 95 10,000
2010/06/21 95 95 94 94 10,000
2010/06/18 94 96 93 94 32,000
2010/06/17 94 95 94 94 13,000
2010/06/16 94 95 94 94 14,000
2010/06/15 95 95 93 94 32,000
2010/06/14 93 94 93 93 10,000
2010/06/11 93 93 92 93 86,000
2010/06/10 92 92 91 91 25,000
2010/06/09 92 92 91 91 26,000
2010/06/08 90 93 90 92 48,000
2010/06/07 92 93 91 92 39,000
2010/06/04 95 95 93 94 20,000
2010/06/03 96 96 94 94 47,000
2010/06/02 92 95 92 94 24,000
2010/06/01 95 96 94 95 14,000
2010/05/31 95 96 95 96 18,000
2010/05/28 95 97 95 97 61,000
2010/05/27 90 95 90 94 51,000
2010/05/26 90 92 90 91 19,000
2010/05/25 91 91 90 90 60,000
2010/05/24 94 94 91 92 46,000
2010/05/21 89 91 89 91 60,000
2010/05/20 94 94 93 94 15,000
2010/05/19 92 96 92 96 43,000
2010/05/18 97 98 95 96 61,000
2010/05/17 100 100 98 98 55,000
2010/05/14 101 102 100 101 35,000
2010/05/13 100 103 100 101 56,000
2010/05/12 100 101 99 100 31,000
2010/05/11 102 103 99 99 71,000
2010/05/10 98 101 97 101 64,000
2010/05/07 96 100 95 96 117,000
2010/05/06 103 103 101 101 35,000
2010/04/30 105 105 104 104 40,000
2010/04/28 103 104 102 104 60,000
2010/04/27 105 105 104 105 80,000
2010/04/26 102 105 102 105 101,000
2010/04/23 102 102 100 101 88,000
2010/04/22 102 102 100 101 143,000
2010/04/21 104 105 102 104 62,000
2010/04/20 101 102 101 102 27,000
2010/04/19 100 102 99 100 62,000
2010/04/16 106 106 103 104 83,000
2010/04/15 105 106 104 105 51,000
2010/04/14 106 106 102 104 99,000
2010/04/13 107 107 104 106 77,000
2010/04/12 105 106 105 105 122,000
2010/04/09 105 105 103 104 50,000
2010/04/08 105 106 104 104 59,000
2010/04/07 103 106 102 106 145,000
2010/04/06 104 104 101 101 66,000
2010/04/05 103 104 103 103 71,000
2010/04/02 103 103 102 103 41,000
2010/04/01 101 102 101 101 76,000
2010/03/31 104 105 102 103 74,000
2010/03/30 104 104 103 104 55,000
2010/03/29 102 103 102 103 31,000
2010/03/26 102 103 101 103 58,000
2010/03/25 101 102 101 101 51,000
2010/03/24 102 102 100 101 32,000
2010/03/23 100 100 99 99 9,000
2010/03/19 100 101 100 101 49,000
2010/03/18 102 102 99 99 19,000
2010/03/17 100 101 100 101 59,000
2010/03/16 99 100 99 99 19,000
2010/03/15 102 102 98 98 32,000
2010/03/12 99 100 97 100 92,000
2010/03/11 97 98 95 98 24,000
2010/03/10 96 97 95 95 22,000
2010/03/09 95 96 95 96 11,000
2010/03/08 95 96 95 95 25,000
2010/03/05 92 94 92 94 23,000
2010/03/04 94 94 92 92 34,000
2010/03/03 93 93 92 93 33,000
2010/03/02 94 95 93 94 33,000
2010/03/01 95 95 93 94 20,000
2010/02/26 93 95 93 95 9,000
2010/02/25 94 95 94 95 20,000
2010/02/24 96 96 94 94 13,000
2010/02/23 95 96 95 96 29,000
2010/02/22 95 95 94 94 13,000
2010/02/19 97 97 92 92 22,000
2010/02/18 97 97 95 95 20,000
2010/02/17 94 96 94 96 27,000
2010/02/16 93 93 92 92 18,000
2010/02/15 95 95 92 92 8,000
2010/02/12 92 94 92 93 17,000
2010/02/10 93 94 93 94 16,000
2010/02/09 92 93 92 92 17,000
2010/02/08 92 95 92 95 18,000
2010/02/05 94 96 92 94 82,000
2010/02/04 97 98 94 95 30,000
2010/02/03 100 100 96 96 31,000
2010/02/02 95 98 95 97 26,000
2010/02/01 96 97 95 95 59,000
2010/01/29 95 98 95 96 25,000
2010/01/28 95 99 95 96 33,000
2010/01/27 96 97 95 96 81,000
2010/01/26 98 100 98 98 89,000
2010/01/25 99 100 98 98 78,000
2010/01/22 106 106 101 102 148,000
2010/01/21 103 108 103 108 72,000
2010/01/20 105 107 103 106 47,000
2010/01/19 103 103 102 103 49,000
2010/01/18 103 104 102 103 91,000
2010/01/15 108 110 105 106 131,000
2010/01/14 101 106 101 104 71,000
2010/01/13 99 108 98 100 104,000
2010/01/12 99 101 96 101 81,000
2010/01/08 98 100 98 98 98,000
2010/01/07 95 100 95 97 101,000
2010/01/06 92 94 91 93 29,000
2010/01/05 93 93 91 91 50,000
2010/01/04 91 92 90 92 23,000

このページの先頭へ